BOM:539692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	15.80	15.96	14.81	15.01	15.01	-2.66%	13,596
Apr 21, 2026	14.72	16.25	14.10	15.42	15.42	6.93%	43,545
Apr 20, 2026	15.00	15.10	13.50	14.42	14.42	-4.12%	18,891
Apr 17, 2026	14.85	15.26	13.01	15.04	15.04	-1.51%	13,128
Apr 16, 2026	15.40	15.40	14.90	15.27	15.27	-2.37%	651
Apr 15, 2026	17.05	17.05	14.51	15.64	15.64	4.97%	57,464
Apr 13, 2026	14.88	14.90	14.49	14.90	14.90	0.13%	3,013
Apr 10, 2026	15.89	16.00	14.05	14.88	14.88	3.48%	314
Apr 9, 2026	16.00	16.00	13.62	14.38	14.38	-2.44%	13,558
Apr 8, 2026	14.50	16.00	14.42	14.74	14.74	1.73%	12,223
Apr 7, 2026	14.53	15.80	13.84	14.49	14.49	0.28%	24,187
Apr 6, 2026	14.58	14.58	13.51	14.45	14.45	4.41%	48,820
Apr 2, 2026	14.66	14.66	13.14	13.84	13.84	-5.85%	1,223
Apr 1, 2026	14.96	15.41	13.79	14.70	14.70	8.73%	4,626
Mar 30, 2026	15.00	15.85	13.50	13.52	13.52	0.82%	9,098
Mar 27, 2026	14.00	15.99	13.35	13.41	13.41	-5.10%	14,873
Mar 25, 2026	14.00	15.49	13.10	14.13	14.13	1.65%	1,263
Mar 24, 2026	14.98	15.73	13.90	13.90	13.90	-7.21%	3,150
Mar 23, 2026	14.97	14.98	13.50	14.98	14.98	0.07%	244
Mar 20, 2026	15.00	16.49	14.62	14.97	14.97	2.39%	38
Mar 19, 2026	15.93	15.93	14.50	14.62	14.62	-1.22%	12,217
Mar 18, 2026	15.20	15.93	14.55	14.80	14.80	-6.57%	25,047
Mar 17, 2026	15.01	15.95	14.50	15.84	15.84	7.61%	55
Mar 16, 2026	15.01	15.98	14.27	14.72	14.72	-7.30%	6,112
Mar 13, 2026	16.00	16.00	14.77	15.88	15.88	-2.34%	1,560
Mar 12, 2026	14.70	16.70	14.10	16.26	16.26	6.48%	1,670
Mar 11, 2026	14.20	15.95	14.20	15.27	15.27	5.89%	14,818
Mar 10, 2026	13.30	15.25	13.30	14.42	14.42	8.83%	9,147
Mar 9, 2026	13.00	13.99	12.75	13.25	13.25	1.61%	4,424
Mar 6, 2026	13.75	15.84	12.85	13.04	13.04	-2.83%	14,107
Mar 5, 2026	13.10	13.99	12.75	13.42	13.42	3.23%	15,944
Mar 4, 2026	14.25	14.25	12.60	13.00	13.00	-7.34%	15,105
Mar 2, 2026	15.00	15.35	13.31	14.03	14.03	-6.78%	17,887
Feb 27, 2026	15.25	15.70	14.81	15.05	15.05	-1.63%	6,809
Feb 26, 2026	15.30	15.70	14.89	15.30	15.30	-1.73%	13,801
Feb 25, 2026	15.70	15.90	15.33	15.57	15.57	-0.45%	4,138
Feb 24, 2026	15.54	16.48	15.25	15.64	15.64	0.64%	5,635
Feb 23, 2026	15.40	17.42	14.51	15.54	15.54	-1.02%	11,620
Feb 20, 2026	16.00	16.50	15.60	15.70	15.70	-5.93%	30,513
Feb 19, 2026	15.50	16.78	15.50	16.69	16.69	6.92%	1,559
Feb 18, 2026	16.00	16.68	14.30	15.61	15.61	-2.38%	6,090
Feb 17, 2026	16.43	16.51	15.55	15.99	15.99	-2.68%	2,027
Feb 16, 2026	17.65	17.65	15.25	16.43	16.43	-0.12%	6,535
Feb 13, 2026	16.05	16.71	15.98	16.45	16.45	-1.56%	2,981
Feb 12, 2026	19.00	19.00	15.94	16.71	16.71	-1.47%	613
Feb 11, 2026	16.25	18.49	15.55	16.96	16.96	2.60%	3,070
Feb 10, 2026	16.51	16.90	15.65	16.53	16.53	-1.84%	2,099
Feb 9, 2026	16.25	18.00	16.11	16.84	16.84	4.40%	21,619
Feb 6, 2026	16.40	16.98	15.10	16.13	16.13	-1.71%	6,094
Feb 5, 2026	16.00	17.98	16.00	16.41	16.41	3.27%	1,543